Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datawatch Cp (NQ: DWCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.85 11.85 11.00 11.45 148,209 -0.35(-2.97%)
Jan 30, 2018 11.25 12.00 11.25 11.80 132,401 +0.40(+3.51%)
Jan 29, 2018 11.20 11.45 10.70 11.40 152,566 +0.20(+1.79%)
Jan 26, 2018 11.30 12.35 10.95 11.20 230,848 -0.10(-0.88%)
Jan 25, 2018 11.55 11.80 11.20 11.30 119,413 -0.10(-0.88%)
Jan 24, 2018 11.65 11.70 11.20 11.40 92,547 -0.25(-2.15%)
Jan 23, 2018 11.30 11.65 11.30 11.65 70,476 +0.30(+2.64%)
Jan 22, 2018 11.15 11.45 11.15 11.35 40,929 +0.20(+1.79%)
Jan 19, 2018 11.35 11.40 11.15 11.15 42,147 -0.20(-1.76%)
Jan 18, 2018 11.20 11.40 11.10 11.35 34,752 +0.15(+1.34%)
Jan 17, 2018 11.35 11.45 11.20 11.20 34,516 -0.15(-1.32%)
Jan 16, 2018 11.65 11.75 11.20 11.35 39,684 -0.25(-2.16%)
Jan 12, 2018 11.60 11.60 11.60 0 +0.10(+0.87%)
Jan 11, 2018 11.20 11.83 11.09 11.50 131,224 +0.35(+3.14%)
Jan 10, 2018 11.15 11.05 11.15 87,635 -0.05(-0.45%)
Jan 09, 2018 11.35 11.35 11.00 11.20 312,141 -0.15(-1.32%)
Jan 08, 2018 11.00 11.50 10.60 11.35 93,141 -0.05(-0.44%)
Jan 05, 2018 11.05 11.55 10.75 11.40 356,398 +2.20(+23.91%)
Jan 04, 2018 9.450 9.550 9.150 9.200 66,317 -0.25(-2.65%)
Jan 03, 2018 9.250 9.450 9.200 9.450 181,465 +0.20(+2.16%)
Jan 02, 2018 9.400 9.400 9.200 9.250 46,614 -0.25(-2.63%)
Dec 29, 2017 9.500 9.500 9.500 0 +0.40(+4.40%)
Dec 28, 2017 9.050 9.250 9.050 9.100 17,441 -0.05(-0.55%)
Dec 27, 2017 9.250 9.300 9.096 9.150 47,987 -0.10(-1.08%)
Dec 26, 2017 9.250 9.300 9.018 9.250 30,015 -0.05(-0.54%)
Dec 22, 2017 9.300 9.399 9.000 9.300 43,366 +0.00(+0.00%)
Dec 21, 2017 9.000 9.300 8.950 9.300 65,958 +0.30(+3.33%)
Dec 20, 2017 8.800 9.100 8.600 9.000 68,439 +0.25(+2.86%)
Dec 19, 2017 9.400 9.400 8.750 8.750 47,849 -0.50(-5.41%)
Dec 18, 2017 9.450 9.700 9.100 9.250 65,547 -0.15(-1.60%)
Dec 15, 2017 9.300 9.500 9.050 9.400 46,484 +0.15(+1.62%)
Dec 14, 2017 9.350 9.450 9.100 9.250 34,748 -0.10(-1.07%)
Dec 13, 2017 9.000 9.450 9.000 9.350 68,050 +0.40(+4.47%)
Dec 12, 2017 8.700 9.050 8.650 8.950 107,692 +0.30(+3.47%)
Dec 11, 2017 9.050 9.100 8.650 8.650 71,103 -0.45(-4.95%)
Dec 08, 2017 9.150 9.200 8.900 9.100 44,630 +0.00(+0.00%)
Dec 07, 2017 8.700 9.100 8.650 9.100 190,795 +0.45(+5.20%)
Dec 06, 2017 8.950 9.000 8.568 8.650 54,561 -0.35(-3.89%)
Dec 05, 2017 9.000 9.100 8.850 9.000 47,336 +0.05(+0.56%)
Dec 04, 2017 9.100 9.100 8.650 8.950 140,678 -0.05(-0.56%)
Dec 01, 2017 9.250 9.250 8.950 9.000 125,637 -0.20(-2.17%)
Nov 30, 2017 9.600 9.800 9.100 9.200 119,989 -0.40(-4.17%)
Nov 29, 2017 10.00 10.15 9.425 9.600 78,577 -0.50(-4.95%)
Nov 28, 2017 10.05 10.10 9.933 10.10 31,472 +0.05(+0.50%)
Nov 27, 2017 10.15 10.20 10.00 10.05 32,814 -0.15(-1.47%)
Nov 24, 2017 10.15 10.28 10.05 10.20 18,781 +0.10(+0.99%)
Nov 22, 2017 10.10 10.15 9.950 10.10 25,894 +0.00(+0.00%)
Nov 21, 2017 10.00 10.20 9.950 10.10 123,737 +0.05(+0.50%)
Nov 20, 2017 9.800 10.10 9.700 10.05 91,278 +0.25(+2.55%)
Nov 17, 2017 9.850 9.950 9.600 9.800 139,524 -0.05(-0.51%)
Nov 16, 2017 10.35 10.40 9.750 9.850 94,270 -0.40(-3.90%)
Nov 15, 2017 10.35 10.45 9.900 10.25 68,603 -0.15(-1.44%)
Nov 14, 2017 10.50 10.60 10.35 10.40 49,513 -0.15(-1.42%)
Nov 13, 2017 10.30 10.60 10.30 10.55 85,878 +0.20(+1.93%)
Nov 10, 2017 10.25 10.45 10.15 10.35 47,446 +0.05(+0.49%)
Nov 09, 2017 10.30 10.35 10.05 10.30 55,668 -0.05(-0.48%)
Nov 08, 2017 10.25 10.40 10.05 10.35 68,478 +0.10(+0.98%)
Nov 07, 2017 10.35 10.40 10.20 10.25 93,538 -0.15(-1.44%)
Nov 06, 2017 10.50 10.50 10.20 10.40 74,323 -0.05(-0.48%)
Nov 03, 2017 10.50 10.70 10.22 10.45 162,701 -0.20(-1.88%)
Nov 02, 2017 11.55 11.55 9.050 10.65 781,001 -1.15(-9.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.